| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | GBP | 0.96 | 0.96 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 251,128 |
| 16 Dec 2003 | GBP | 1.06 | 1.06 | 0.89 | 0.98 | 0.98 | -0.08 (-7.55%) | 294,850 |
| 15 Dec 2003 | GBP | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 247,100 |
| 12 Dec 2003 | GBP | 1.19 | 1.2 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 124,350 |
| 11 Dec 2003 | GBP | 1.05 | 1.19 | 0.93 | 1.15 | 1.15 | +0.05 (+4.55%) | 319,232 |
| 10 Dec 2003 | GBP | 1.23 | 1.24 | 1.05 | 1.1 | 1.1 | -0.13 (-10.57%) | 296,276 |
| 9 Dec 2003 | GBP | 1.23 | 1.25 | 1.12 | 1.23 | 1.23 | -0.02 (-1.60%) | 221,050 |
| 8 Dec 2003 | GBP | 1.27 | 1.3 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 172,900 |
| 5 Dec 2003 | GBP | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 51,500 |
| 4 Dec 2003 | GBP | 1.28 | 1.38 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 313,988 |
| 3 Dec 2003 | GBP | 1.32 | 1.39 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 134,100 |
| 2 Dec 2003 | GBP | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 110,000 |
| 1 Dec 2003 | GBP | 1.42 | 1.5 | 1.42 | 1.46 | 1.46 | +0.06 (+4.29%) | 169,970 |
| 28 Nov 2003 | GBP | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 61,900 |
| 27 Nov 2003 | GBP | 1.38 | 1.4 | 1.3 | 1.39 | 1.39 | +0.08 (+6.11%) | 112,122 |
| 26 Nov 2003 | GBP | 1.25 | 1.38 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 189,000 |
| 25 Nov 2003 | GBP | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | -0.04 (-3.05%) | 234,986 |
| 24 Nov 2003 | GBP | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 182,100 |
| 21 Nov 2003 | GBP | 1.35 | 1.4 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 192,250 |
| 20 Nov 2003 | GBP | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | 0.0 (0.0%) | 118,000 |
| 19 Nov 2003 | GBP | 1.4 | 1.4 | 1.22 | 1.4 | 1.4 | -0.03 (-2.10%) | 326,734 |
| 18 Nov 2003 | GBP | 1.41 | 1.45 | 1.32 | 1.43 | 1.43 | +0.01 (+0.70%) | 258,500 |
| 17 Nov 2003 | GBP | 1.42 | 1.42 | 1.32 | 1.42 | 1.42 | -0.01 (-0.70%) | 274,400 |
| 14 Nov 2003 | GBP | 1.39 | 1.43 | 1.33 | 1.43 | 1.43 | +0.03 (+2.14%) | 264,658 |
| 13 Nov 2003 | GBP | 1.47 | 1.48 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 231,896 |
| 12 Nov 2003 | GBP | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 265,837 |
| 11 Nov 2003 | GBP | 1.36 | 1.5 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 122,100 |
| 10 Nov 2003 | GBP | 1.53 | 1.55 | 1.35 | 1.38 | 1.38 | -0.14 (-9.21%) | 783,719 |
| 7 Nov 2003 | GBP | 1.23 | 1.75 | 1.2 | 1.52 | 1.52 | +0.27 (+21.60%) | 2,146,900 |
| 6 Nov 2003 | GBP | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | +0.08 (+6.84%) | 1,432,159 |
